Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 131.89 | 133.04 | 130.18 | 130.21 | 2,482,938 | -1.30(-0.99%) |
Mar 30, 2021 | 130.49 | 132.00 | 130.38 | 131.51 | 2,186,140 | +1.04(+0.80%) |
Mar 29, 2021 | 129.95 | 131.45 | 129.72 | 130.47 | 2,548,155 | -0.13(-0.10%) |
Mar 26, 2021 | 128.98 | 130.76 | 128.36 | 130.60 | 2,111,512 | +2.70(+2.11%) |
Mar 25, 2021 | 125.93 | 128.49 | 124.17 | 127.89 | 1,605,356 | +1.29(+1.02%) |
Mar 24, 2021 | 126.19 | 128.24 | 126.04 | 126.60 | 2,331,654 | +1.43(+1.14%) |
Mar 23, 2021 | 126.11 | 127.95 | 124.61 | 125.17 | 1,966,009 | -1.82(-1.43%) |
Mar 22, 2021 | 125.68 | 127.44 | 124.52 | 126.99 | 2,978,916 | +1.51(+1.20%) |
Mar 19, 2021 | 128.67 | 128.70 | 125.41 | 125.48 | 13,323,038 | -3.48(-2.70%) |
Mar 18, 2021 | 130.14 | 131.60 | 128.70 | 128.97 | 2,875,157 | -0.98(-0.75%) |
Mar 17, 2021 | 129.29 | 130.45 | 128.12 | 129.95 | 2,754,763 | +1.10(+0.85%) |
Mar 16, 2021 | 131.41 | 131.41 | 127.89 | 128.85 | 2,576,630 | -2.56(-1.95%) |
Mar 15, 2021 | 129.84 | 131.44 | 128.59 | 131.41 | 3,389,862 | -0.43(-0.33%) |
Mar 12, 2021 | 131.42 | 132.06 | 130.61 | 131.84 | 1,878,677 | +1.46(+1.12%) |
Mar 11, 2021 | 130.73 | 132.40 | 130.15 | 130.38 | 1,969,890 | -0.04(-0.03%) |
Mar 10, 2021 | 127.75 | 131.45 | 127.58 | 130.42 | 2,470,367 | +2.81(+2.20%) |
Mar 09, 2021 | 131.03 | 131.03 | 127.56 | 127.61 | 2,994,957 | -2.99(-2.29%) |
Mar 08, 2021 | 129.89 | 132.10 | 128.87 | 130.59 | 2,321,803 | +1.92(+1.49%) |
Mar 05, 2021 | 127.69 | 129.17 | 123.82 | 128.67 | 2,543,234 | +2.75(+2.19%) |
Mar 04, 2021 | 125.93 | 127.89 | 123.12 | 125.92 | 2,548,033 | -1.01(-0.80%) |
Mar 03, 2021 | 128.35 | 129.41 | 126.45 | 126.93 | 3,540,386 | +1.46(+1.16%) |
Mar 02, 2021 | 125.74 | 126.36 | 124.88 | 125.47 | 2,067,636 | -0.25(-0.20%) |
Mar 01, 2021 | 123.64 | 127.22 | 122.97 | 125.72 | 3,051,604 | +3.79(+3.11%) |
Feb 26, 2021 | 122.20 | 123.66 | 120.42 | 121.93 | 2,711,082 | +0.03(+0.02%) |
Feb 25, 2021 | 124.38 | 125.10 | 121.46 | 121.90 | 2,812,929 | -2.36(-1.90%) |
Feb 24, 2021 | 122.98 | 125.42 | 122.72 | 124.26 | 3,240,793 | +1.70(+1.39%) |
Feb 23, 2021 | 122.49 | 123.16 | 119.32 | 122.56 | 3,164,076 | +0.01(+0.01%) |
Feb 22, 2021 | 119.15 | 123.36 | 118.66 | 122.55 | 2,704,632 | +2.86(+2.39%) |
Feb 19, 2021 | 118.35 | 120.50 | 118.04 | 119.69 | 2,842,520 | +2.44(+2.09%) |
Feb 18, 2021 | 116.36 | 117.75 | 116.23 | 117.25 | 1,615,895 | +0.15(+0.13%) |
Feb 17, 2021 | 115.48 | 117.39 | 115.48 | 117.10 | 1,390,885 | +0.03(+0.02%) |
Feb 16, 2021 | 118.01 | 118.35 | 117.02 | 117.07 | 2,314,587 | +0.95(+0.82%) |
Feb 12, 2021 | 114.81 | 116.32 | 114.56 | 116.11 | 1,694,172 | +0.42(+0.36%) |
Feb 11, 2021 | 114.58 | 116.11 | 113.75 | 115.69 | 2,440,143 | +1.66(+1.45%) |
Feb 10, 2021 | 113.50 | 115.00 | 113.20 | 114.04 | 3,190,822 | +1.81(+1.61%) |
Feb 09, 2021 | 112.81 | 112.96 | 111.08 | 112.23 | 1,983,458 | -0.37(-0.33%) |
Feb 08, 2021 | 114.92 | 115.22 | 111.84 | 112.59 | 2,720,626 | -1.61(-1.41%) |
Feb 05, 2021 | 114.30 | 114.91 | 112.44 | 114.20 | 2,117,315 | +1.31(+1.16%) |
Feb 04, 2021 | 112.14 | 113.22 | 111.46 | 112.89 | 2,332,056 | +0.94(+0.84%) |
Feb 03, 2021 | 113.22 | 113.84 | 111.45 | 111.96 | 2,277,682 | -0.84(-0.75%) |
Feb 02, 2021 | 114.03 | 115.60 | 111.12 | 112.80 | 5,213,699 | -1.03(-0.90%) |
Feb 01, 2021 | 111.45 | 114.42 | 110.82 | 113.83 | 3,261,551 | +3.60(+3.26%) |
Jan 29, 2021 | 110.38 | 114.03 | 109.33 | 110.23 | 2,610,288 | -0.55(-0.50%) |
Jan 28, 2021 | 108.46 | 112.12 | 108.19 | 110.79 | 1,641,216 | +3.21(+2.99%) |
Jan 27, 2021 | 110.11 | 111.37 | 106.78 | 107.57 | 2,201,079 | -5.51(-4.87%) |
Jan 26, 2021 | 114.76 | 114.83 | 112.86 | 113.08 | 1,217,988 | -1.01(-0.89%) |
Jan 25, 2021 | 116.10 | 116.35 | 113.60 | 114.09 | 1,707,200 | -2.45(-2.10%) |
Jan 22, 2021 | 116.54 | 117.28 | 115.13 | 116.54 | 1,500,913 | -0.65(-0.56%) |
Jan 21, 2021 | 117.94 | 118.82 | 116.98 | 117.19 | 1,438,321 | -0.80(-0.67%) |
Jan 20, 2021 | 117.59 | 118.47 | 116.47 | 117.99 | 1,813,426 | +0.45(+0.38%) |
Jan 19, 2021 | 116.60 | 118.91 | 116.14 | 117.54 | 2,289,702 | +2.18(+1.89%) |
Jan 15, 2021 | 115.08 | 115.57 | 113.32 | 115.36 | 2,765,963 | -1.36(-1.16%) |
Jan 14, 2021 | 118.22 | 118.57 | 116.31 | 116.72 | 4,321,539 | -0.74(-0.63%) |
Jan 13, 2021 | 119.80 | 120.20 | 117.35 | 117.45 | 2,502,447 | -2.75(-2.28%) |
Jan 12, 2021 | 118.93 | 120.45 | 118.16 | 120.20 | 1,579,943 | +1.29(+1.09%) |
Jan 11, 2021 | 117.26 | 119.67 | 117.19 | 118.91 | 1,591,071 | +0.08(+0.06%) |
Jan 08, 2021 | 121.08 | 121.66 | 117.20 | 118.83 | 2,878,182 | -2.07(-1.71%) |
Jan 07, 2021 | 119.68 | 121.75 | 118.41 | 120.90 | 2,760,441 | +2.47(+2.09%) |
Jan 06, 2021 | 114.55 | 120.22 | 114.41 | 118.43 | 3,291,812 | +6.03(+5.37%) |
Jan 05, 2021 | 110.81 | 112.89 | 110.68 | 112.40 | 1,299,592 | +1.18(+1.06%) |